998,000€
-0,50%
Echtzeit-Aktienkurs W.W. Grainger Inc.
Bid:
Ask:
Aktienkurse zur W.W. Grainger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 1.001,00 | 1.006,50 | 990,50 | 998,00 | -0,45% | 468,00 |
| 09.04.2026 | 981,25 | 1.010,50 | 975,25 | 1.002,50 | 1,98% | - |
| 08.04.2026 | 982,50 | 985,25 | 965,75 | 983,00 | 2,77% | 280,00 |
| 07.04.2026 | 969,00 | 970,25 | 950,75 | 956,50 | -1,30% | - |
| 02.04.2026 | 942,90 | 980,50 | 942,30 | 969,10 | 1,31% | - |
| 01.04.2026 | 946,00 | 960,50 | 938,60 | 956,60 | 1,33% | - |
| 31.03.2026 | 933,90 | 950,20 | 924,20 | 944,00 | 2,26% | - |
| 30.03.2026 | 921,00 | 936,20 | 921,00 | 923,10 | 0,56% | - |
| 27.03.2026 | 927,00 | 927,80 | 910,70 | 918,00 | -0,60% | - |
| 26.03.2026 | 926,00 | 937,50 | 921,00 | 923,50 | -0,77% | - |
| 25.03.2026 | 932,10 | 936,30 | 916,90 | 930,70 | 0,70% | - |
| 24.03.2026 | 906,70 | 929,40 | 891,00 | 924,20 | 2,86% | 40,00 |
| 23.03.2026 | 890,70 | 927,70 | 882,30 | 898,50 | -0,26% | 8.938,00 |
| 20.03.2026 | 899,60 | 917,80 | 892,20 | 900,80 | 0,12% | - |
| 19.03.2026 | 914,70 | 914,90 | 899,60 | 899,70 | -1,35% | - |
| 18.03.2026 | 932,10 | 933,10 | 911,00 | 912,00 | -1,34% | - |
| 17.03.2026 | 917,40 | 929,20 | 914,90 | 924,40 | 0,27% | - |
| 16.03.2026 | 949,40 | 949,80 | 917,60 | 921,90 | -2,01% | - |
| 13.03.2026 | 939,70 | 952,40 | 927,60 | 940,80 | 0,15% | - |
| 12.03.2026 | 949,90 | 959,20 | 938,60 | 939,40 | -2,06% | - |
| 11.03.2026 | 953,90 | 959,90 | 944,20 | 959,20 | 0,65% | - |
| 10.03.2026 | 960,50 | 968,30 | 948,10 | 953,00 | -0,84% | - |
| 09.03.2026 | 937,70 | 963,20 | 936,60 | 961,10 | 0,26% | - |
| 06.03.2026 | 989,00 | 989,20 | 953,40 | 958,60 | -2,90% | - |
| 05.03.2026 | 985,90 | 1.011,25 | 982,80 | 987,20 | 0,08% | - |
| 04.03.2026 | 985,10 | 1.001,50 | 977,70 | 986,40 | -0,54% | 486,00 |
| 03.03.2026 | 974,70 | 993,70 | 970,40 | 991,80 | 0,66% | - |
| 02.03.2026 | 957,80 | 987,80 | 953,80 | 985,30 | 1,70% | - |
| 27.02.2026 | 929,60 | 969,10 | 911,30 | 968,80 | 3,61% | 375,00 |
| 26.02.2026 | 942,00 | 955,10 | 935,00 | 935,00 | -1,23% | - |
| 25.02.2026 | 955,80 | 969,00 | 940,60 | 946,60 | -1,14% | 240,00 |
| 24.02.2026 | 950,30 | 959,50 | 946,60 | 957,50 | 1,06% | - |
| 23.02.2026 | 950,10 | 962,60 | 942,90 | 947,50 | -0,88% | 825,00 |
| 20.02.2026 | 961,50 | 970,20 | 935,30 | 955,90 | -0,26% | - |
| 19.02.2026 | 962,50 | 971,80 | 950,90 | 958,40 | -0,44% | - |
| 18.02.2026 | 956,90 | 967,70 | 956,30 | 962,60 | 0,70% | - |
| 17.02.2026 | 951,70 | 964,00 | 949,90 | 955,90 | 0,06% | - |
| 16.02.2026 | 955,60 | 959,50 | 954,20 | 955,30 | 0,27% | - |
| 13.02.2026 | 938,80 | 961,30 | 936,00 | 952,70 | 1,14% | - |
| 12.02.2026 | 1.017,50 | 1.023,25 | 938,60 | 942,00 | -7,01% | - |
| 11.02.2026 | 1.000,25 | 1.017,25 | 996,90 | 1.013,00 | 1,45% | - |
| 10.02.2026 | 999,05 | 1.001,65 | 983,00 | 998,50 | -0,06% | - |
| 09.02.2026 | 1.010,75 | 1.023,50 | 986,60 | 999,05 | -1,38% | 1.144,00 |
| 06.02.2026 | 1.001,50 | 1.014,25 | 996,70 | 1.013,00 | 0,77% | - |
| 05.02.2026 | 1.012,75 | 1.016,50 | 1.000,50 | 1.005,25 | -0,96% | - |
| 04.02.2026 | 979,80 | 1.020,50 | 976,60 | 1.015,00 | 10,16% | - |
| 03.02.2026 | 929,10 | 988,50 | 921,40 | 921,40 | -0,90% | - |
| 02.02.2026 | 898,90 | 932,00 | 897,50 | 929,80 | 2,05% | - |
| 30.01.2026 | 897,70 | 911,90 | 895,40 | 911,10 | 0,76% | - |
| 29.01.2026 | 892,40 | 910,00 | 888,40 | 904,20 | 1,10% | - |
| 28.01.2026 | 882,10 | 901,20 | 879,50 | 894,40 | 1,75% | - |
| 27.01.2026 | 895,80 | 907,60 | 874,30 | 879,00 | -0,59% | - |
| 26.01.2026 | 890,40 | 895,60 | 883,90 | 884,20 | -0,65% | - |
| 23.01.2026 | 908,90 | 910,10 | 889,60 | 890,00 | -1,81% | - |
| 22.01.2026 | 906,70 | 910,50 | 902,40 | 906,40 | 0,08% | - |
| 21.01.2026 | 884,20 | 914,20 | 876,50 | 905,70 | 2,58% | - |
| 20.01.2026 | 899,90 | 900,90 | 882,50 | 882,90 | -2,64% | - |
| 19.01.2026 | 908,40 | 912,30 | 905,60 | 906,80 | -1,60% | - |
| 16.01.2026 | 918,10 | 925,80 | 909,30 | 921,50 | 0,53% | - |
| 15.01.2026 | 904,10 | 917,80 | 902,90 | 916,60 | 1,42% | - |
| 14.01.2026 | 891,60 | 903,80 | 889,00 | 903,80 | 1,04% | - |
| 13.01.2026 | 884,40 | 895,50 | 880,00 | 894,50 | 1,15% | - |
| 12.01.2026 | 876,70 | 886,00 | 872,80 | 884,30 | -0,03% | - |
| 09.01.2026 | 887,30 | 895,70 | 883,40 | 884,60 | -0,29% | - |
| 08.01.2026 | 856,20 | 890,90 | 854,70 | 887,20 | 3,09% | - |
| 07.01.2026 | 880,30 | 883,20 | 858,20 | 860,60 | -2,18% | 290,00 |
| 06.01.2026 | 865,30 | 885,80 | 862,10 | 879,80 | 1,69% | - |
| 05.01.2026 | 860,60 | 880,40 | 859,20 | 865,20 | 1,17% | - |
| 02.01.2026 | 865,20 | 865,20 | 849,90 | 855,20 | -1,16% | - |
| 30.12.2025 | 871,10 | 872,60 | 865,20 | 865,20 | -0,73% | - |
| 29.12.2025 | 870,80 | 877,00 | 861,60 | 871,60 | 0,20% | - |
| 23.12.2025 | 878,10 | 887,00 | 869,40 | 869,90 | -0,56% | - |
| 22.12.2025 | 875,80 | 882,50 | 865,60 | 874,80 | 0,10% | - |
| 19.12.2025 | 866,60 | 874,90 | 866,50 | 873,90 | 0,61% | - |
| 18.12.2025 | 868,40 | 879,30 | 865,50 | 868,60 | -0,54% | - |
| 17.12.2025 | 872,60 | 874,30 | 872,40 | 873,30 | 0,55% | - |
| 16.12.2025 | 874,70 | 876,20 | 866,50 | 868,50 | -0,61% | - |
| 15.12.2025 | 880,50 | 884,90 | 869,50 | 873,80 | 0,17% | - |
| 12.12.2025 | 882,30 | 883,90 | 872,20 | 872,30 | -0,29% | - |
| 11.12.2025 | 846,40 | 874,90 | 844,60 | 874,80 | 3,62% | - |
| 10.12.2025 | 824,20 | 844,80 | 821,90 | 844,20 | 2,35% | - |
| 09.12.2025 | 824,00 | 838,10 | 821,90 | 824,80 | -0,49% | - |
| 08.12.2025 | 837,00 | 841,90 | 828,30 | 828,90 | -1,03% | - |
| 05.12.2025 | 831,70 | 838,10 | 829,00 | 837,50 | 0,59% | - |
| 04.12.2025 | 834,90 | 842,00 | 828,80 | 832,60 | 0,51% | - |
| 03.12.2025 | 827,90 | 835,40 | 820,10 | 828,40 | 2,17% | - |
| 02.12.2025 | 812,80 | 827,10 | 809,80 | 810,80 | -0,34% | - |
| 01.12.2025 | 812,10 | 823,90 | 804,80 | 813,60 | -0,22% | - |
| 28.11.2025 | 817,70 | 842,60 | 800,20 | 815,40 | 0,06% | - |
| 27.11.2025 | 814,90 | 816,60 | 814,40 | 814,90 | 0,01% | - |
| 26.11.2025 | 816,00 | 819,10 | 808,90 | 814,80 | 0,11% | - |
| 25.11.2025 | 806,00 | 817,50 | 797,30 | 813,90 | -0,32% | - |
| 24.11.2025 | 828,10 | 830,70 | 809,50 | 816,50 | -0,85% | - |
| 21.11.2025 | 806,00 | 833,00 | 796,70 | 823,50 | 2,49% | - |
| 20.11.2025 | 808,50 | 812,90 | 795,80 | 803,50 | 0,95% | - |
| 19.11.2025 | 792,10 | 796,10 | 791,80 | 795,90 | 0,32% | - |
| 18.11.2025 | 789,90 | 795,10 | 789,20 | 793,40 | -0,58% | - |
| 17.11.2025 | 798,50 | 806,80 | 793,30 | 798,00 | 0,43% | - |
| 14.11.2025 | 802,50 | 811,50 | 791,30 | 794,60 | -2,66% | - |
| 13.11.2025 | 818,20 | 821,00 | 809,00 | 816,30 | 0,21% | - |